Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	74.82	74.93	73.65	73.70	8,236,751	-1.08(-1.44%)
Jul 28, 2016	74.30	75.49	74.17	74.78	9,223,673	+0.62(+0.84%)
Jul 27, 2016	74.09	74.40	73.21	74.15	10,796,037	+0.04(+0.05%)
Jul 26, 2016	74.58	74.65	73.60	74.12	10,244,047	-0.42(-0.57%)
Jul 25, 2016	75.70	75.70	74.34	74.54	8,450,284	-0.92(-1.21%)
Jul 22, 2016	75.52	75.62	73.96	75.46	13,272,042	+1.06(+1.42%)
Jul 21, 2016	75.01	75.29	74.03	74.40	9,769,309	-0.54(-0.72%)
Jul 20, 2016	74.36	75.31	74.36	74.94	8,389,151	+0.60(+0.81%)
Jul 19, 2016	73.42	74.49	73.30	74.33	9,949,580	+0.39(+0.52%)
Jul 18, 2016	73.98	74.31	73.87	73.95	5,151,281	+0.01(+0.01%)
Jul 15, 2016	74.27	74.36	73.70	73.94	8,634,618	+0.15(+0.20%)
Jul 14, 2016	73.71	74.16	73.36	73.79	6,997,327	+0.64(+0.88%)
Jul 13, 2016	73.35	73.45	72.90	73.14	6,946,235	-0.02(-0.03%)
Jul 12, 2016	72.41	73.25	72.28	73.16	10,850,099	+0.91(+1.25%)
Jul 11, 2016	72.53	72.89	72.13	72.26	8,669,025	+0.09(+0.13%)
Jul 08, 2016	71.10	72.28	70.36	72.16	11,622,665	+1.80(+2.56%)
Jul 07, 2016	70.18	71.09	70.13	70.36	9,325,524	+0.42(+0.61%)
Jul 06, 2016	69.99	70.58	69.72	69.93	11,928,398	-0.58(-0.82%)
Jul 05, 2016	70.11	70.79	69.72	70.51	11,733,898	+0.18(+0.26%)
Jul 01, 2016	70.35	70.33	70.33	70.33	14,637,090	+0.29(+0.42%)
Jun 30, 2016	72.70	72.84	69.69	70.04	26,339,544	-2.43(-3.35%)
Jun 29, 2016	71.75	72.48	71.49	72.46	12,896,558	+1.49(+2.10%)
Jun 28, 2016	70.86	71.29	70.34	70.97	15,689,333	+1.72(+2.48%)
Jun 27, 2016	70.05	70.42	69.17	69.25	17,310,924	-1.61(-2.28%)
Jun 24, 2016	70.63	71.80	70.30	70.87	19,459,404	-3.00(-4.06%)
Jun 23, 2016	73.43	73.88	72.59	73.87	14,366,425	+1.61(+2.22%)
Jun 22, 2016	73.26	73.43	72.27	72.27	10,194,847	-0.76(-1.03%)
Jun 21, 2016	73.47	73.66	72.85	73.02	9,744,001	-0.01(-0.01%)
Jun 20, 2016	73.94	73.99	73.01	73.03	10,545,132	+0.33(+0.45%)
Jun 17, 2016	73.96	73.96	72.55	72.70	15,463,917	-1.28(-1.74%)
Jun 16, 2016	73.55	74.14	72.84	73.98	10,220,386	+0.17(+0.23%)
Jun 15, 2016	74.19	74.45	73.70	73.81	7,862,074	-0.38(-0.51%)
Jun 14, 2016	73.77	74.36	73.62	74.19	8,357,429	+0.16(+0.22%)
Jun 13, 2016	74.60	75.71	74.01	74.03	11,039,298	-1.68(-2.22%)
Jun 10, 2016	76.25	76.25	75.39	75.71	8,323,771	-1.02(-1.33%)
Jun 09, 2016	76.70	77.00	76.46	76.73	7,064,621	-0.37(-0.48%)
Jun 08, 2016	76.11	77.16	75.99	77.10	9,383,531	+0.99(+1.30%)
Jun 07, 2016	76.20	76.49	76.05	76.11	5,841,252	+0.06(+0.07%)
Jun 06, 2016	75.82	76.39	75.72	76.05	8,069,828	+0.57(+0.75%)
Jun 03, 2016	75.12	75.73	74.75	75.49	8,078,206	-0.01(-0.01%)
Jun 02, 2016	74.85	75.49	74.53	75.49	5,957,954	+0.69(+0.92%)
Jun 01, 2016	74.30	74.89	74.19	74.81	4,773,024	+0.26(+0.35%)
May 31, 2016	75.35	75.42	74.37	74.54	9,149,370	-0.68(-0.90%)
May 27, 2016	74.45	75.22	75.22	75.22	4,632,773	+0.62(+0.84%)
May 26, 2016	74.98	74.98	74.47	74.60	4,536,865	-0.06(-0.08%)
May 25, 2016	75.07	75.23	74.55	74.65	6,194,560	-0.30(-0.40%)
May 24, 2016	73.33	75.07	73.33	74.96	8,029,129	+2.05(+2.81%)
May 23, 2016	73.43	73.64	72.84	72.91	6,284,025	-0.43(-0.59%)
May 20, 2016	73.03	73.69	72.88	73.34	6,674,003	+0.75(+1.03%)
May 19, 2016	72.59	72.94	71.97	72.60	5,879,581	-0.52(-0.71%)
May 18, 2016	72.44	73.54	72.14	73.11	6,659,219	+0.60(+0.83%)
May 17, 2016	73.25	73.58	72.26	72.51	7,592,460	-0.95(-1.30%)
May 16, 2016	72.73	73.71	72.67	73.46	9,105,363	+0.92(+1.26%)
May 13, 2016	73.38	73.92	72.55	72.55	8,009,045	-1.00(-1.36%)
May 12, 2016	73.46	73.83	72.78	73.55	7,956,146	+0.56(+0.76%)
May 11, 2016	74.73	74.91	72.98	72.99	8,929,374	-1.66(-2.23%)
May 10, 2016	73.92	74.78	73.91	74.65	7,216,814	+0.92(+1.25%)
May 09, 2016	73.23	73.86	73.13	73.73	9,805,094	+0.47(+0.64%)
May 06, 2016	72.80	73.33	72.37	73.26	6,548,428	+0.34(+0.47%)
May 05, 2016	72.71	73.24	72.59	72.92	6,367,210	+0.27(+0.38%)
May 04, 2016	72.17	72.94	71.97	72.65	9,393,132	-0.11(-0.16%)
May 03, 2016	72.99	73.86	72.51	72.76	8,133,016	-1.20(-1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.